Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Altria Group (NY: MO )

54.46 +3.96 (+7.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.460 8.680 8.032 8.123 89,796,912 -18.89(-69.93%)
Mar 28, 2008 26.93 27.29 26.83 27.02 48,535,584 +0.22(+0.83%)
Mar 27, 2008 26.80 27.04 26.72 26.79 62,766,472 +0.08(+0.30%)
Mar 26, 2008 26.77 26.89 26.62 26.71 43,240,240 -0.12(-0.45%)
Mar 25, 2008 26.18 26.83 26.17 26.83 36,114,748 +0.60(+2.30%)
Mar 24, 2008 26.08 26.38 26.08 26.23 27,276,636 +0.52(+2.02%)
Mar 21, 2008 25.90 25.98 25.61 25.71 44,772,232 +0.00(+0.00%)
Mar 20, 2008 25.90 25.98 25.61 25.71 44,758,840 -0.19(-0.73%)
Mar 19, 2008 26.27 26.43 25.82 25.90 53,694,140 +0.25(+0.97%)
Mar 18, 2008 25.78 26.23 24.88 25.65 61,015,736 +0.05(+0.19%)
Mar 17, 2008 25.77 25.98 25.36 25.60 48,119,692 -0.66(-2.52%)
Mar 14, 2008 26.90 27.01 26.11 26.27 65,747,660 -0.61(-2.27%)
Mar 13, 2008 26.71 26.94 26.38 26.88 48,390,904 -0.08(-0.29%)
Mar 12, 2008 27.50 27.50 26.87 26.95 49,857,316 -0.58(-2.11%)
Mar 11, 2008 27.69 27.74 27.19 27.54 48,550,540 +0.19(+0.68%)
Mar 10, 2008 27.24 27.68 27.15 27.35 34,680,508 +0.08(+0.30%)
Mar 07, 2008 26.88 27.34 26.76 27.27 34,544,256 +0.20(+0.74%)
Mar 06, 2008 27.33 27.33 27.02 27.07 22,835,276 -0.34(-1.25%)
Mar 05, 2008 26.93 27.46 26.84 27.41 43,880,876 +0.40(+1.46%)
Mar 04, 2008 26.53 27.14 26.49 27.02 34,334,144 +0.30(+1.11%)
Mar 03, 2008 26.66 26.74 26.35 26.72 30,271,344 -0.04(-0.16%)
Feb 29, 2008 26.88 26.97 26.68 26.76 27,632,998 -0.23(-0.87%)
Feb 28, 2008 27.10 27.20 26.89 27.00 18,985,986 -0.25(-0.93%)
Feb 27, 2008 27.07 27.28 27.05 27.25 20,128,172 +0.07(+0.27%)
Feb 26, 2008 26.97 27.36 26.96 27.18 28,531,690 +0.00(+0.01%)
Feb 25, 2008 26.89 27.20 26.76 27.17 20,177,092 +0.24(+0.90%)
Feb 22, 2008 26.91 26.97 26.54 26.93 26,087,812 +0.08(+0.29%)
Feb 21, 2008 26.75 26.94 26.58 26.85 37,128,320 +0.16(+0.62%)
Feb 20, 2008 26.51 26.79 26.38 26.69 23,382,092 +0.00(+0.01%)
Feb 19, 2008 26.53 26.98 26.51 26.69 30,913,358 +0.15(+0.55%)
Feb 18, 2008 26.55 26.88 26.50 26.54 0 +0.00(+0.00%)
Feb 15, 2008 26.55 26.88 26.50 26.54 81,055,992 -0.06(-0.22%)
Feb 14, 2008 26.71 26.74 26.51 26.60 25,471,868 -0.06(-0.22%)
Feb 13, 2008 26.65 26.70 26.48 26.66 27,835,678 +0.15(+0.58%)
Feb 12, 2008 26.61 26.63 26.34 26.50 29,284,598 +0.00(+0.01%)
Feb 11, 2008 26.61 26.84 26.31 26.50 32,245,252 -0.25(-0.92%)
Feb 08, 2008 27.02 27.08 26.72 26.74 24,341,908 -0.37(-1.36%)
Feb 07, 2008 26.53 27.21 26.42 27.11 41,976,256 +0.49(+1.84%)
Feb 06, 2008 26.89 27.10 26.57 26.62 23,945,012 -0.14(-0.51%)
Feb 05, 2008 27.29 27.52 26.73 26.76 32,805,122 -0.71(-2.58%)
Feb 04, 2008 27.59 27.78 27.40 27.47 17,049,412 -0.14(-0.49%)
Feb 01, 2008 27.81 27.92 27.25 27.60 30,269,718 -0.13(-0.46%)
Jan 31, 2008 27.84 28.13 27.61 27.73 40,699,716 -0.26(-0.93%)
Jan 30, 2008 27.76 28.50 27.67 27.99 56,942,540 +0.14(+0.50%)
Jan 29, 2008 27.71 27.99 27.08 27.85 45,961,088 +0.55(+2.02%)
Jan 28, 2008 27.15 27.46 26.95 27.30 24,139,136 +0.24(+0.89%)
Jan 25, 2008 27.50 27.62 26.88 27.06 40,545,000 -0.34(-1.25%)
Jan 24, 2008 26.81 27.56 26.53 27.40 36,847,676 +0.75(+2.80%)
Jan 23, 2008 26.36 27.10 25.94 26.66 66,774,908 -0.19(-0.72%)
Jan 22, 2008 26.35 27.29 26.08 26.85 61,960,500 -0.75(-2.70%)
Jan 21, 2008 28.33 28.53 27.32 27.60 0 +0.00(+0.00%)
Jan 18, 2008 28.33 28.53 27.32 27.60 60,062,732 -0.50(-1.80%)
Jan 17, 2008 28.91 28.96 28.08 28.10 65,152,152 -0.41(-1.42%)
Jan 16, 2008 28.58 28.79 28.36 28.51 38,386,504 -0.20(-0.70%)
Jan 15, 2008 28.68 28.91 28.55 28.71 28,050,822 -0.08(-0.29%)
Jan 14, 2008 28.90 28.96 28.55 28.79 28,322,056 -0.12(-0.42%)
Jan 11, 2008 28.67 29.12 28.67 28.91 29,102,122 +0.07(+0.25%)
Jan 10, 2008 28.86 28.98 28.60 28.84 35,050,856 -0.14(-0.49%)
Jan 09, 2008 29.04 29.11 28.74 28.98 45,151,388 +0.33(+1.14%)
Jan 08, 2008 28.59 29.06 28.50 28.66 47,395,184 +0.40(+1.41%)
Jan 07, 2008 27.52 28.32 27.52 28.26 43,743,596 +0.85(+3.11%)
Jan 04, 2008 27.54 27.79 27.37 27.41 30,363,034 -0.18(-0.65%)
Jan 03, 2008 27.47 27.80 27.42 27.59 27,367,542 +0.17(+0.61%)
Jan 02, 2008 27.63 27.81 27.32 27.42 23,932,848 -0.24(-0.86%)
Jan 01, 2008 27.65 28.01 27.63 27.66 0 +0.00(+0.00%)
Dec 31, 2007 27.65 28.01 27.63 27.66 16,328,524 -0.14(-0.50%)
Dec 28, 2007 27.98 28.06 27.72 27.80 26,196,448 -0.10(-0.35%)
Dec 27, 2007 28.23 28.46 27.87 27.89 22,777,190 -0.46(-1.63%)
Dec 26, 2007 28.20 28.52 28.20 28.35 17,291,718 -0.03(-0.12%)
Dec 24, 2007 28.19 28.42 28.19 28.39 13,891,144 +0.05(+0.19%)
Dec 21, 2007 28.31 28.47 28.17 28.33 47,607,468 -0.07(-0.24%)
Dec 20, 2007 28.20 28.40 28.10 28.40 29,691,652 +0.34(+1.23%)
Dec 19, 2007 27.84 28.25 27.70 28.06 31,800,830 +0.27(+0.99%)
Dec 18, 2007 27.96 28.02 27.59 27.78 28,049,940 -0.03(-0.12%)
Dec 17, 2007 28.03 28.16 27.78 27.82 28,333,082 -0.29(-1.04%)
Dec 14, 2007 28.44 28.49 28.09 28.11 32,282,444 -0.34(-1.21%)
Dec 13, 2007 28.35 28.50 28.14 28.45 38,278,932 +0.02(+0.06%)
Dec 12, 2007 28.50 28.70 28.17 28.44 38,830,812 +0.22(+0.79%)
Dec 11, 2007 28.44 28.67 28.18 28.21 25,005,514 -0.40(-1.41%)
Dec 10, 2007 28.53 28.70 28.40 28.61 20,618,878 +0.22(+0.77%)
Dec 07, 2007 28.58 28.69 28.31 28.40 33,703,892 -0.07(-0.26%)
Dec 06, 2007 28.38 28.49 28.27 28.47 24,588,928 +0.00(+0.00%)
Dec 05, 2007 28.53 28.61 28.32 28.47 31,759,328 +0.14(+0.50%)
Dec 04, 2007 28.27 28.73 28.27 28.33 30,271,412 -0.06(-0.21%)
Dec 03, 2007 28.29 28.53 28.18 28.38 26,347,026 +0.00(+0.01%)
Nov 30, 2007 28.08 28.38 27.86 28.38 38,394,528 +0.58(+2.08%)
Nov 29, 2007 27.08 27.86 27.07 27.80 44,993,940 +0.69(+2.55%)
Nov 28, 2007 27.06 27.15 26.90 27.11 44,456,296 +0.27(+1.01%)
Nov 27, 2007 26.34 27.06 26.34 26.84 37,080,816 +0.70(+2.67%)
Nov 26, 2007 26.65 26.91 26.09 26.14 37,112,176 -0.56(-2.10%)
Nov 23, 2007 26.62 26.85 26.57 26.70 20,915,990 +0.20(+0.77%)
Nov 21, 2007 26.76 27.00 26.50 26.50 25,946,164 -0.51(-1.90%)
Nov 20, 2007 27.12 27.22 26.83 27.01 28,680,508 -0.01(-0.04%)
Nov 19, 2007 26.62 27.21 26.62 27.02 38,705,268 +0.24(+0.90%)
Nov 16, 2007 26.64 26.91 26.49 26.78 35,815,296 +0.33(+1.26%)
Nov 15, 2007 26.27 26.53 26.27 26.44 32,033,110 +0.02(+0.07%)
Nov 14, 2007 26.77 26.77 26.39 26.43 23,263,628 -0.23(-0.87%)
Nov 13, 2007 26.69 26.70 26.24 26.66 40,745,552 +0.14(+0.52%)
Nov 12, 2007 26.61 26.81 26.47 26.52 28,154,774 -0.09(-0.33%)
Nov 09, 2007 26.81 26.89 26.58 26.61 41,889,704 -0.00(-0.01%)
Nov 08, 2007 26.47 26.69 26.34 26.61 40,766,876 +0.27(+1.03%)
Nov 07, 2007 26.56 26.68 26.29 26.34 25,221,304 -0.35(-1.32%)
Nov 06, 2007 26.35 26.71 26.35 26.69 17,962,394 +0.21(+0.80%)
Nov 05, 2007 26.35 26.61 26.26 26.48 16,812,510 +0.09(+0.35%)
Nov 02, 2007 26.38 26.62 26.25 26.39 21,443,382 +0.08(+0.32%)
Nov 01, 2007 26.67 26.71 26.24 26.30 26,377,560 -0.38(-1.44%)
Oct 31, 2007 26.66 26.77 26.49 26.69 25,207,896 +0.06(+0.23%)
Oct 30, 2007 26.66 26.79 26.60 26.62 19,843,566 -0.08(-0.29%)
Oct 29, 2007 26.81 26.89 26.63 26.70 16,851,358 +0.00(+0.00%)
Oct 26, 2007 26.54 26.80 26.32 26.70 25,576,560 +0.26(+0.98%)
Oct 25, 2007 26.49 26.64 26.36 26.44 21,738,586 -0.04(-0.14%)
Oct 24, 2007 26.42 26.65 26.14 26.48 26,249,936 +0.10(+0.37%)
Oct 23, 2007 26.32 26.42 26.09 26.38 24,520,036 +0.23(+0.87%)
Oct 22, 2007 25.76 26.23 25.76 26.15 26,329,462 +0.35(+1.38%)
Oct 19, 2007 25.75 26.07 25.51 25.80 44,365,344 -0.14(-0.55%)
Oct 18, 2007 26.04 26.09 25.89 25.94 26,940,802 -0.03(-0.13%)
Oct 17, 2007 26.16 26.16 25.82 25.97 41,093,188 +0.09(+0.34%)
Oct 16, 2007 25.85 26.06 25.78 25.89 32,272,144 +0.14(+0.53%)
Oct 15, 2007 25.71 25.81 25.51 25.75 19,605,818 +0.11(+0.44%)
Oct 12, 2007 25.61 25.68 25.57 25.64 26,366,280 +0.04(+0.16%)
Oct 11, 2007 25.61 25.63 25.40 25.60 20,463,652 -0.02(-0.07%)
Oct 10, 2007 25.60 25.62 25.49 25.61 22,244,110 +0.03(+0.10%)
Oct 09, 2007 25.40 25.65 25.29 25.59 24,652,760 +0.24(+0.94%)
Oct 08, 2007 25.42 25.45 25.28 25.35 12,937,589 -0.10(-0.40%)
Oct 05, 2007 25.49 25.59 25.42 25.45 16,379,394 -0.05(-0.19%)
Oct 04, 2007 25.55 25.67 25.45 25.50 18,668,710 -0.07(-0.27%)
Oct 03, 2007 25.57 25.66 25.44 25.57 21,605,714 -0.03(-0.10%)
Oct 02, 2007 25.58 25.67 25.41 25.60 22,407,262 +0.07(+0.26%)
Oct 01, 2007 25.49 25.61 25.41 25.53 35,470,876 +0.09(+0.35%)
Sep 28, 2007 25.40 25.53 25.31 25.44 32,867,282 +0.02(+0.07%)
Sep 27, 2007 25.10 25.42 24.99 25.42 50,830,268 +0.32(+1.28%)
Sep 26, 2007 24.99 25.24 24.87 25.10 21,260,008 +0.13(+0.53%)
Sep 25, 2007 24.89 25.26 24.86 24.97 26,876,308 -0.07(-0.29%)
Sep 24, 2007 25.09 25.10 24.89 25.04 46,720,148 -0.04(-0.15%)
Sep 21, 2007 25.31 25.42 25.01 25.08 31,664,550 -0.03(-0.12%)
Sep 20, 2007 25.04 25.25 24.98 25.11 20,530,880 -0.04(-0.16%)
Sep 19, 2007 25.01 25.18 24.88 25.15 40,534,044 +0.25(+0.98%)
Sep 18, 2007 24.66 24.92 24.52 24.90 19,783,962 +0.39(+1.58%)
Sep 17, 2007 24.55 24.71 24.43 24.52 18,204,124 -0.01(-0.04%)
Sep 14, 2007 24.51 24.67 24.39 24.53 20,960,350 -0.04(-0.15%)
Sep 13, 2007 24.83 24.92 24.48 24.56 33,221,188 -0.14(-0.55%)
Sep 12, 2007 24.59 24.75 24.48 24.70 34,304,764 -0.09(-0.35%)
Sep 11, 2007 24.87 24.87 24.59 24.79 28,673,980 +0.16(+0.65%)
Sep 10, 2007 24.74 24.90 24.47 24.63 22,132,882 -0.03(-0.13%)
Sep 07, 2007 24.82 25.05 24.61 24.66 30,604,748 -0.32(-1.29%)
Sep 06, 2007 25.19 25.24 24.83 24.98 21,937,484 -0.13(-0.52%)
Sep 05, 2007 25.15 25.26 24.90 25.11 44,811,924 -0.38(-1.49%)
Sep 04, 2007 25.40 25.60 25.39 25.49 26,138,344 +0.10(+0.37%)
Aug 31, 2007 25.48 25.54 25.16 25.40 26,495,346 +0.06(+0.23%)
Aug 30, 2007 25.35 25.52 25.14 25.34 25,543,492 -0.20(-0.79%)
Aug 29, 2007 25.71 25.97 24.97 25.54 64,473,076 +0.27(+1.06%)
Aug 28, 2007 25.67 25.91 25.24 25.27 33,608,708 -0.37(-1.44%)
Aug 27, 2007 25.61 25.98 25.50 25.64 41,873,692 +0.33(+1.29%)
Aug 24, 2007 24.97 25.36 24.88 25.32 26,116,846 +0.20(+0.82%)
Aug 23, 2007 25.20 25.23 24.99 25.11 33,635,216 +0.14(+0.57%)
Aug 22, 2007 24.75 25.07 24.63 24.97 23,578,838 +0.37(+1.52%)
Aug 21, 2007 24.38 24.82 24.37 24.60 36,838,948 +0.08(+0.33%)
Aug 20, 2007 24.56 24.96 24.33 24.52 24,343,580 -0.22(-0.87%)
Aug 17, 2007 24.66 25.05 24.43 24.73 39,972,716 +0.45(+1.85%)
Aug 16, 2007 24.06 24.28 23.68 24.28 45,302,960 +0.14(+0.58%)
Aug 15, 2007 24.49 24.83 24.05 24.14 41,964,796 -0.31(-1.26%)
Aug 14, 2007 24.80 25.06 24.29 24.45 36,457,980 -0.22(-0.88%)
Aug 13, 2007 24.81 25.06 24.61 24.67 24,865,196 +0.01(+0.03%)
Aug 10, 2007 24.59 24.75 24.07 24.66 46,155,904 -0.10(-0.41%)
Aug 09, 2007 25.23 25.28 24.68 24.76 36,063,240 -0.71(-2.77%)
Aug 08, 2007 25.33 25.53 24.96 25.47 36,093,884 +0.14(+0.55%)
Aug 07, 2007 25.22 25.56 24.92 25.33 27,864,072 +0.09(+0.35%)
Aug 06, 2007 24.66 25.27 24.25 25.24 40,140,952 +0.69(+2.82%)
Aug 03, 2007 24.60 24.73 24.43 24.55 31,713,628 -0.02(-0.07%)
Aug 02, 2007 24.56 24.79 24.44 24.57 25,702,420 +0.20(+0.84%)
Aug 01, 2007 24.23 24.70 24.05 24.36 45,349,952 +0.04(+0.17%)
Jul 31, 2007 24.19 25.04 24.10 24.32 42,042,564 +0.25(+1.05%)
Jul 30, 2007 23.97 24.28 23.10 24.07 46,212,092 +0.22(+0.94%)
Jul 27, 2007 24.44 24.96 23.85 23.85 42,102,996 -0.60(-2.44%)
Jul 26, 2007 24.79 24.84 24.09 24.44 51,447,536 -0.38(-1.55%)
Jul 25, 2007 24.94 25.16 24.74 24.83 34,166,908 -0.08(-0.31%)
Jul 24, 2007 25.30 25.46 24.83 24.90 29,064,702 -0.57(-2.24%)
Jul 23, 2007 25.61 25.65 25.39 25.48 24,073,856 -0.07(-0.26%)
Jul 20, 2007 25.80 25.97 25.50 25.54 33,226,092 -0.30(-1.18%)
Jul 19, 2007 25.89 26.14 25.75 25.84 22,600,804 +0.12(+0.47%)
Jul 18, 2007 25.71 25.95 25.49 25.72 34,569,688 -0.36(-1.37%)
Jul 17, 2007 26.18 26.25 26.02 26.08 21,215,232 -0.01(-0.04%)
Jul 16, 2007 26.28 26.36 25.99 26.09 16,493,988 -0.14(-0.54%)
Jul 13, 2007 26.35 26.35 26.05 26.24 20,818,356 -0.14(-0.51%)
Jul 12, 2007 25.92 26.42 25.89 26.37 29,751,186 +0.43(+1.66%)
Jul 11, 2007 25.80 26.01 25.77 25.94 20,323,456 +0.17(+0.65%)
Jul 10, 2007 26.14 26.28 25.76 25.77 26,755,364 -0.46(-1.77%)
Jul 09, 2007 26.25 26.42 26.13 26.24 23,290,896 +0.04(+0.14%)
Jul 06, 2007 26.04 26.24 25.91 26.20 23,142,462 +0.16(+0.62%)
Jul 05, 2007 25.98 26.07 25.89 26.04 28,829,206 +0.06(+0.24%)
Jul 03, 2007 25.98 25.99 25.87 25.98 12,440,116 +0.03(+0.13%)
Jul 02, 2007 25.67 25.98 25.69 25.94 25,441,216 +0.28(+1.08%)
Jun 29, 2007 25.58 25.81 25.46 25.67 26,150,184 +0.08(+0.31%)
Jun 28, 2007 25.71 25.77 25.12 25.58 18,023,932 -0.10(-0.40%)
Jun 27, 2007 25.43 25.71 25.32 25.69 58,112,344 +0.21(+0.82%)
Jun 26, 2007 25.16 25.76 25.12 25.48 52,261,144 +0.32(+1.28%)
Jun 25, 2007 24.89 25.46 24.97 25.16 29,999,000 +0.20(+0.81%)
Jun 22, 2007 25.10 25.18 24.88 24.96 37,209,796 -0.14(-0.55%)
Jun 21, 2007 24.98 25.17 24.91 25.09 31,506,298 +0.11(+0.45%)
Jun 20, 2007 25.50 25.56 24.95 24.98 36,635,076 -0.46(-1.80%)
Jun 19, 2007 25.64 25.68 25.36 25.44 28,446,608 -0.23(-0.91%)
Jun 18, 2007 25.80 25.88 25.66 25.67 34,449,060 -0.19(-0.72%)
Jun 15, 2007 25.90 25.98 25.79 25.86 35,640,860 +0.07(+0.28%)
Jun 14, 2007 25.67 25.85 25.62 25.79 28,610,580 +0.08(+0.30%)
Jun 13, 2007 25.61 25.74 25.48 25.71 27,951,414 +0.04(+0.17%)
Jun 12, 2007 25.56 25.83 25.55 25.67 47,665,988 -0.03(-0.11%)
Jun 11, 2007 25.71 25.80 25.53 25.69 21,628,430 -0.03(-0.11%)
Jun 08, 2007 25.43 25.76 25.35 25.72 27,935,426 +0.27(+1.08%)
Jun 07, 2007 25.80 26.11 25.40 25.45 31,884,494 -0.46(-1.78%)
Jun 06, 2007 25.86 25.98 25.69 25.91 38,885,960 +0.05(+0.18%)
Jun 05, 2007 26.22 26.24 25.84 25.86 34,926,332 -0.41(-1.56%)
Jun 04, 2007 26.26 26.31 26.05 26.27 21,538,682 -0.01(-0.03%)
Jun 01, 2007 26.07 26.29 25.84 26.28 39,446,652 +0.26(+1.01%)
May 31, 2007 26.16 26.42 25.99 26.02 38,771,376 -0.14(-0.55%)
May 30, 2007 25.88 26.16 25.95 26.16 42,020,296 +0.05(+0.21%)
May 29, 2007 26.04 26.16 25.91 26.10 24,931,878 +0.20(+0.79%)
May 25, 2007 25.85 25.91 25.68 25.90 16,220,068 +0.11(+0.44%)
May 24, 2007 26.19 26.27 25.77 25.79 23,066,352 -0.34(-1.29%)
May 23, 2007 26.35 26.35 26.07 26.12 21,294,236 -0.11(-0.40%)
May 22, 2007 26.02 26.29 25.93 26.23 38,694,560 +0.30(+1.17%)
May 21, 2007 25.75 26.03 25.60 25.93 51,325,104 +0.33(+1.29%)
May 18, 2007 25.50 25.67 25.45 25.60 28,824,998 +0.09(+0.36%)
May 17, 2007 25.61 25.65 25.50 25.50 22,544,452 -0.11(-0.41%)
May 16, 2007 25.40 25.63 25.45 25.61 21,405,354 +0.21(+0.84%)
May 15, 2007 25.21 25.52 25.07 25.40 19,873,688 +0.21(+0.84%)
May 14, 2007 25.10 25.30 25.06 25.19 14,777,763 +0.09(+0.35%)
May 11, 2007 24.96 25.12 24.83 25.10 29,798,554 +0.20(+0.81%)
May 10, 2007 25.07 25.20 24.88 24.90 25,916,770 -0.19(-0.77%)
May 09, 2007 25.07 25.20 24.98 25.09 20,781,304 -0.03(-0.13%)
May 08, 2007 25.30 25.31 24.98 25.12 20,282,098 -0.19(-0.75%)
May 07, 2007 25.49 25.56 25.29 25.31 19,773,248 -0.07(-0.26%)
May 04, 2007 25.63 25.67 25.25 25.38 17,556,996 -0.15(-0.59%)
May 03, 2007 25.28 25.58 25.28 25.53 23,404,946 +0.24(+0.95%)
May 02, 2007 25.25 25.36 25.07 25.29 15,084,611 +0.11(+0.44%)
May 01, 2007 25.34 25.43 24.96 25.18 19,610,136 -0.04(-0.16%)
Apr 30, 2007 25.60 25.60 25.21 25.22 24,611,316 -0.25(-0.98%)
Apr 27, 2007 25.42 25.54 25.37 25.47 16,850,922 +0.10(+0.39%)
Apr 26, 2007 25.76 25.87 25.37 25.37 24,746,844 -0.42(-1.62%)
Apr 25, 2007 25.69 25.84 25.46 25.79 54,353,232 +0.20(+0.79%)
Apr 24, 2007 25.37 25.61 25.27 25.58 24,753,246 +0.22(+0.85%)
Apr 23, 2007 25.46 25.58 25.36 25.37 23,119,242 -0.08(-0.32%)
Apr 20, 2007 25.63 25.64 25.34 25.45 29,899,670 +0.05(+0.22%)
Apr 19, 2007 25.45 25.69 25.12 25.39 41,027,312 -0.25(-0.97%)
Apr 18, 2007 25.48 25.82 25.46 25.64 42,961,020 +0.19(+0.73%)
Apr 17, 2007 25.42 25.52 25.33 25.46 24,725,554 +0.07(+0.29%)
Apr 16, 2007 25.58 25.59 25.32 25.38 23,862,260 -0.07(-0.27%)
Apr 13, 2007 25.75 25.75 25.41 25.45 21,813,176 -0.14(-0.56%)
Apr 12, 2007 25.43 25.62 25.39 25.60 26,732,534 +0.16(+0.65%)
Apr 11, 2007 25.72 25.80 25.37 25.43 32,494,944 -0.24(-0.94%)
Apr 10, 2007 25.72 25.80 25.65 25.67 29,798,560 +0.10(+0.37%)
Apr 09, 2007 26.02 26.02 25.49 25.58 35,257,196 -0.31(-1.20%)
Apr 05, 2007 25.78 25.97 25.81 25.89 46,065,692 +0.11(+0.44%)
Apr 04, 2007 25.69 25.83 25.58 25.78 76,002,392 +0.29(+1.13%)
Apr 03, 2007 25.18 25.54 25.16 25.49 76,867,384 +0.52(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.